KMT - KENNAMETAL INC
37.18
-2.840 -7.639%
Share volume: 2,007,617
Last Updated: 03-06-2026
Machinery/Metalworking Machinery & Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$40.02
-2.84
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $39.06 | $39.06 | $39.26 | $39.26 | $36.85 | $36.85 | $37.18 | $37.18 | 2,007,617 | $2,007,617.00 |
| 03-05-2026 | $41.19 | $41.19 | $41.73 | $41.73 | $39.73 | $39.73 | $40.02 | $40.02 | 1,681,969 | $1,681,969.00 |
| 03-04-2026 | $40.88 | $40.88 | $42.03 | $42.03 | $40.60 | $40.60 | $41.78 | $41.78 | 3,239,925 | $3,239,925.00 |
| 03-03-2026 | $39.61 | $39.61 | $40.58 | $40.58 | $38.49 | $38.49 | $40.57 | $40.57 | 1,246,390 | $1,246,390.00 |
| 03-02-2026 | $39.58 | $39.58 | $41.07 | $41.07 | $39.01 | $39.01 | $41.01 | $41.01 | 1,806,444 | $1,806,444.00 |
| 02-27-2026 | $39.51 | $39.51 | $40.33 | $40.33 | $38.90 | $38.90 | $40.28 | $40.28 | 2,165,328 | $2,165,328.00 |
| 02-26-2026 | $39.93 | $39.93 | $40.50 | $40.50 | $39.57 | $39.57 | $40.11 | $40.11 | 1,250,106 | $1,250,106.00 |
| 02-25-2026 | $40.25 | $40.25 | $40.40 | $40.40 | $39.43 | $39.43 | $40.03 | $40.03 | 1,078,751 | $1,078,751.00 |
| 02-24-2026 | $39.18 | $39.18 | $40.59 | $40.59 | $38.92 | $38.92 | $40.10 | $40.10 | 1,211,370 | $1,211,370.00 |
| 02-23-2026 | $39.40 | $39.40 | $39.59 | $39.59 | $38.31 | $38.31 | $39.04 | $39.04 | 1,171,325 | $1,171,325.00 |